Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.12 | 26.59 | 26.12 | 26.53 | 25,318 | +0.41(+1.59%) |
May 28, 2020 | 25.95 | 26.44 | 25.95 | 26.12 | 14,466 | +0.27(+1.04%) |
May 27, 2020 | 25.86 | 25.94 | 25.25 | 25.85 | 16,957 | -0.02(-0.09%) |
May 26, 2020 | 26.63 | 26.63 | 25.87 | 25.87 | 40,251 | -0.24(-0.93%) |
May 22, 2020 | 25.96 | 26.12 | 25.88 | 26.11 | 13,696 | +0.21(+0.81%) |
May 21, 2020 | 26.07 | 26.17 | 25.83 | 25.91 | 10,669 | -0.27(-1.03%) |
May 20, 2020 | 26.08 | 26.24 | 26.02 | 26.17 | 12,811 | +0.24(+0.91%) |
May 19, 2020 | 26.11 | 26.20 | 25.92 | 25.94 | 9,012 | -0.20(-0.75%) |
May 18, 2020 | 26.19 | 26.34 | 26.06 | 26.13 | 29,225 | +0.53(+2.08%) |
May 15, 2020 | 25.13 | 25.64 | 25.13 | 25.60 | 14,007 | +0.14(+0.54%) |
May 14, 2020 | 25.23 | 25.46 | 24.85 | 25.46 | 20,682 | +0.09(+0.34%) |
May 13, 2020 | 25.52 | 25.71 | 24.97 | 25.38 | 21,713 | -0.23(-0.91%) |
May 12, 2020 | 26.08 | 26.14 | 25.55 | 25.61 | 26,660 | -0.41(-1.59%) |
May 11, 2020 | 25.42 | 26.16 | 25.42 | 26.02 | 35,383 | +0.44(+1.71%) |
May 08, 2020 | 25.42 | 25.61 | 25.25 | 25.58 | 19,196 | +0.46(+1.82%) |
May 07, 2020 | 25.08 | 25.32 | 25.06 | 25.12 | 19,227 | +0.40(+1.64%) |
May 06, 2020 | 24.82 | 25.06 | 24.71 | 24.72 | 17,294 | -0.01(-0.05%) |
May 05, 2020 | 24.78 | 24.94 | 24.59 | 24.73 | 13,186 | +0.28(+1.15%) |
May 04, 2020 | 24.00 | 24.51 | 24.00 | 24.45 | 14,652 | +0.35(+1.44%) |
May 01, 2020 | 24.21 | 24.49 | 24.00 | 24.10 | 25,421 | -0.50(-2.04%) |
Apr 30, 2020 | 24.70 | 24.84 | 24.55 | 24.60 | 22,290 | -0.29(-1.15%) |
Apr 29, 2020 | 24.90 | 25.03 | 24.62 | 24.89 | 21,228 | +0.41(+1.68%) |
Apr 28, 2020 | 25.21 | 25.21 | 24.46 | 24.48 | 16,943 | -0.39(-1.55%) |
Apr 27, 2020 | 24.86 | 25.01 | 24.75 | 24.86 | 23,260 | +0.30(+1.22%) |
Apr 24, 2020 | 24.31 | 24.70 | 24.27 | 24.57 | 7,367 | +0.34(+1.39%) |
Apr 23, 2020 | 24.32 | 24.59 | 24.22 | 24.23 | 17,957 | -0.10(-0.40%) |
Apr 22, 2020 | 24.13 | 24.38 | 24.00 | 24.33 | 6,242 | +0.64(+2.69%) |
Apr 21, 2020 | 24.09 | 24.11 | 23.47 | 23.69 | 19,531 | -0.77(-3.15%) |
Apr 20, 2020 | 24.11 | 24.78 | 24.11 | 24.46 | 22,920 | -0.11(-0.43%) |
Apr 17, 2020 | 24.45 | 24.57 | 24.15 | 24.57 | 25,214 | +0.57(+2.37%) |
Apr 16, 2020 | 23.82 | 24.00 | 23.66 | 24.00 | 19,385 | +0.33(+1.38%) |
Apr 15, 2020 | 23.24 | 23.70 | 23.13 | 23.67 | 14,393 | +0.10(+0.41%) |
Apr 14, 2020 | 23.13 | 23.73 | 23.13 | 23.57 | 34,884 | +0.66(+2.90%) |
Apr 13, 2020 | 22.71 | 23.01 | 22.56 | 22.91 | 28,711 | +0.13(+0.59%) |
Apr 09, 2020 | 22.73 | 23.10 | 22.73 | 22.77 | 19,922 | +0.14(+0.64%) |
Apr 08, 2020 | 22.17 | 22.68 | 22.17 | 22.63 | 14,089 | +0.55(+2.49%) |
Apr 07, 2020 | 22.79 | 22.79 | 22.07 | 22.08 | 23,223 | +0.02(+0.09%) |
Apr 06, 2020 | 21.65 | 22.31 | 21.42 | 22.06 | 16,371 | +1.03(+4.90%) |
Apr 03, 2020 | 21.15 | 21.26 | 20.77 | 21.03 | 20,752 | -0.18(-0.86%) |
Apr 02, 2020 | 20.82 | 21.21 | 20.65 | 21.21 | 26,818 | +0.30(+1.43%) |
Apr 01, 2020 | 20.93 | 21.16 | 20.66 | 20.91 | 16,939 | -0.69(-3.18%) |
Mar 31, 2020 | 21.83 | 22.01 | 21.55 | 21.60 | 11,728 | -0.22(-1.01%) |
Mar 30, 2020 | 21.43 | 21.93 | 21.43 | 21.82 | 42,232 | +0.53(+2.49%) |
Mar 27, 2020 | 21.39 | 21.90 | 21.10 | 21.29 | 25,733 | -0.47(-2.17%) |
Mar 26, 2020 | 20.94 | 21.76 | 20.94 | 21.76 | 31,889 | +0.92(+4.44%) |
Mar 25, 2020 | 20.53 | 21.36 | 20.30 | 20.84 | 53,603 | +0.31(+1.50%) |
Mar 24, 2020 | 19.81 | 20.56 | 19.77 | 20.53 | 47,806 | +1.51(+7.96%) |
Mar 23, 2020 | 19.33 | 19.33 | 18.45 | 19.01 | 47,178 | -0.41(-2.13%) |
Mar 20, 2020 | 20.43 | 20.49 | 19.38 | 19.43 | 32,996 | -0.55(-2.75%) |
Mar 19, 2020 | 19.57 | 20.59 | 19.09 | 19.98 | 32,189 | +0.04(+0.19%) |
Mar 18, 2020 | 19.46 | 20.13 | 18.77 | 19.94 | 44,661 | -0.78(-3.77%) |
Mar 17, 2020 | 19.93 | 20.90 | 19.39 | 20.72 | 66,781 | +1.06(+5.39%) |
Mar 16, 2020 | 19.59 | 21.13 | 19.44 | 19.66 | 50,552 | -2.68(-12.00%) |
Mar 13, 2020 | 21.85 | 22.36 | 20.51 | 22.34 | 60,151 | +1.67(+8.09%) |
Mar 12, 2020 | 21.37 | 22.07 | 20.67 | 20.67 | 101,622 | -2.27(-9.89%) |
Mar 11, 2020 | 23.76 | 23.78 | 22.77 | 22.94 | 40,066 | -1.33(-5.47%) |
Mar 10, 2020 | 24.17 | 24.26 | 23.14 | 24.26 | 38,235 | +0.88(+3.76%) |
Mar 09, 2020 | 22.97 | 24.15 | 22.61 | 23.38 | 65,726 | -1.93(-7.61%) |
Mar 06, 2020 | 25.12 | 25.45 | 24.79 | 25.31 | 28,618 | -0.58(-2.22%) |
Mar 05, 2020 | 25.86 | 26.37 | 25.74 | 25.89 | 39,379 | -0.69(-2.61%) |
Mar 04, 2020 | 26.15 | 26.68 | 25.96 | 26.58 | 17,441 | +0.84(+3.25%) |
Mar 03, 2020 | 26.45 | 26.79 | 25.47 | 25.74 | 139,016 | -0.49(-1.87%) |